Options Chain for CORNING INC COM (GLW) - $47.03 as of 10/22/2024 2:16:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 22.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 30.00 | 17.10 | 17.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 34.00 | 13.10 | 13.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 35.00 | 12.20 | 12.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 36.00 | 11.20 | 11.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 37.00 | 10.20 | 10.40 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 38.00 | 9.20 | 9.40 | 9.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.98 | 0.01 | 0.00 | 10/11/2024 | 10/22/2024 1:58:56 PM EST |
| 39.00 | 8.20 | 8.40 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 40.00 | 7.30 | 7.50 | 6.81 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.93 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 41.00 | 6.40 | 6.60 | % | 0 | 0 | 0.40 | 0.90 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 42.00 | 5.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.86 | 0.04 | -0.01 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 43.00 | 4.60 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.81 | 0.05 | -0.02 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 44.00 | 3.80 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.75 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 45.00 | 3.10 | 3.30 | % | 0 | 0 | 0.34 | 0.68 | 0.07 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 46.00 | 2.50 | 2.70 | 2.33 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.60 | 0.08 | -0.03 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 47.00 | 1.95 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.53 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 48.00 | 1.50 | 1.65 | 1.42 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.45 | 0.08 | -0.03 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 49.00 | 1.15 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 85 | 0.33 | 0.37 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 50.00 | 0.85 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.30 | 0.07 | -0.02 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 51.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.24 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 52.00 | 0.45 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.19 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 53.00 | 0.30 | 0.45 | 0.36 | +0.02 | +5.89% | 516 | 2 | 0.33 | 0.15 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 54.00 | 0.00 | 0.35 | % | 0 | 0 | 0.36 | 0.11 | 0.04 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 56.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.01 | 0.01 | 0.00 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | -0.04 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | -0.07 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 41.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.10 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 42.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.14 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 43.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.19 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 44.00 | 0.70 | 0.90 | % | 0 | 0 | 0.34 | -0.25 | 0.06 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 45.00 | 1.00 | 1.20 | % | 0 | 0 | 0.34 | -0.32 | 0.07 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 46.00 | 1.40 | 1.55 | 1.83 | +0.13 | +7.65% | 10 | 4 | 0.33 | -0.40 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 47.00 | 1.85 | 2.05 | % | 0 | 0 | 0.33 | -0.47 | 0.08 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 48.00 | 2.40 | 2.60 | % | 0 | 0 | 0.33 | -0.55 | 0.08 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 49.00 | 3.00 | 3.20 | % | 0 | 0 | 0.33 | -0.63 | 0.08 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 50.00 | 3.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.70 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 51.00 | 4.50 | 4.70 | % | 0 | 0 | 0.33 | -0.76 | 0.06 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 52.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | -0.81 | 0.05 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 53.00 | 6.20 | 6.50 | % | 0 | 0 | 0.36 | -0.85 | 0.05 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 54.00 | 7.10 | 7.40 | % | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 55.00 | 8.00 | 8.30 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 56.00 | 8.90 | 9.20 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 60.00 | 12.80 | 13.10 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST |